Phathom Pharmaceuticals, Inc. - PHAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.97	17.25	17.25	18.31	16.78	824,291
December 22, 2025	17.9	17.87	17.87	18.28	17.29	1.26M
December 19, 2025	16.39	17.53	17.53	17.7	16.39	2.29M
December 18, 2025	15.62	16.28	16.28	16.61	15.56	1.38M
December 17, 2025	15.15	15.36	15.36	15.55	14.96	651,500
December 16, 2025	14.77	15.24	15.24	15.39	14.77	549,731
December 15, 2025	14.62	14.69	14.69	14.85	14.24	803,510
December 12, 2025	15.22	14.56	14.56	16.45	14.51	1.24M
December 11, 2025	14.62	14.57	14.57	14.79	14.46	423,989
December 10, 2025	14.2	14.55	14.55	14.64	14.12	671,400
December 09, 2025	15.03	14.21	14.21	15.14	14.19	785,125
December 08, 2025	14.8	14.9	14.9	15.14	14.55	727,500
December 05, 2025	14.69	14.58	14.58	14.85	14.12	710,944
December 04, 2025	14.67	14.7	14.7	14.91	14.3	502,597
December 03, 2025	14.9	14.67	14.67	15.16	14.45	1.09M
December 02, 2025	14.97	14.74	14.74	15.16	14.62	735,332
December 01, 2025	15.34	14.94	14.94	15.61	14.85	1.13M
November 28, 2025	15.41	15.62	15.62	16.27	15.21	765,735
November 26, 2025	15.05	15.17	15.17	15.32	14.87	446,076
November 25, 2025	14.83	14.93	14.93	15.12	14.61	501,605
November 24, 2025	14.69	14.82	14.82	15.24	14.61	1.4M
November 21, 2025	14.28	15	15	15.04	14.13	740,301
November 20, 2025	14.92	14.36	14.36	15.26	14.29	475,746
November 19, 2025	15.41	14.79	14.79	15.41	14.69	718,700
November 18, 2025	14.12	15	15	15.28	14.12	1.23M
November 17, 2025	14.63	14.41	14.41	15.2	14.19	915,800
November 14, 2025	14.45	14.56	14.56	15.28	14.07	949,127
November 13, 2025	14.51	14.85	14.85	15.03	14.39	954,667
November 12, 2025	14.49	14.62	14.62	14.74	13.79	924,424
November 11, 2025	13.97	14.36	14.36	14.47	13.82	767,350
November 10, 2025	13.41	13.73	13.73	14.08	13.4	714,526
November 07, 2025	12.92	13.25	13.25	13.32	12.31	980,057
November 06, 2025	13.28	13.04	13.04	13.65	12.8	712,432
November 05, 2025	13.38	13.28	13.28	13.99	13.07	871,080
November 04, 2025	13.61	13.49	13.49	14.22	13.25	1.06M
November 03, 2025	13.51	13.73	13.73	14.09	13.17	1.21M
October 31, 2025	14.43	13.55	13.55	14.43	13.11	1.42M
October 30, 2025	14.01	13.31	13.31	16.08	13.13	2.53M
October 29, 2025	13.57	13.53	13.53	13.69	13.02	931,255
October 28, 2025	13.81	13.54	13.54	13.9	13.04	720,909
October 27, 2025	13.65	13.81	13.81	14.09	13.55	784,100
October 24, 2025	13.72	13.53	13.53	13.72	13.19	505,338
October 23, 2025	13.61	13.61	13.61	13.97	13.25	634,934
October 22, 2025	13.97	13.46	13.46	14.12	13.13	769,348
October 21, 2025	13.95	14	14	14.32	13.74	673,988
October 20, 2025	13.04	14.01	14.01	14.33	12.97	1.3M
October 17, 2025	13.05	12.96	12.96	13.41	12.56	778,172
October 16, 2025	13.4	13.31	13.31	13.84	13.21	1.01M
October 15, 2025	12.46	13.45	13.45	13.85	12.26	1.97M
October 14, 2025	12.17	12.5	12.5	12.77	11.49	1.64M
October 13, 2025	11.77	12.53	12.53	12.57	11.63	1.01M
October 10, 2025	11.8	11.82	11.82	12.32	11.27	1.47M
October 09, 2025	11.04	11.64	11.64	12.54	10.99	2.24M
October 08, 2025	10.82	11.05	11.05	11.4	10.64	898,376
October 07, 2025	11.51	10.84	10.84	11.61	10.33	1.56M
October 06, 2025	12.6	11.61	11.61	12.98	10.87	2.32M
October 03, 2025	11.99	12.21	12.21	12.4	11.94	1.02M
October 02, 2025	12.24	11.82	11.82	12.44	11.74	830,700
October 01, 2025	11.88	12.29	12.29	12.49	11.78	1.09M
September 30, 2025	11.44	11.77	11.77	12.09	11.26	1.96M

Phathom Pharmaceuticals, Inc. (PHAT) NASDAQ